ダイトウボウ(3202)の株価時系列情報
ダイトウボウ(3202)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/28 | 93 | 94 | 92 | 93 | 39,000 |
2007/12/27 | 92 | 94 | 91 | 93 | 181,000 |
2007/12/26 | 91 | 94 | 91 | 92 | 88,000 |
2007/12/25 | 97 | 98 | 89 | 91 | 258,000 |
2007/12/21 | 98 | 98 | 92 | 92 | 232,000 |
2007/12/20 | 101 | 102 | 98 | 98 | 169,000 |
2007/12/19 | 100 | 102 | 100 | 101 | 87,000 |
2007/12/18 | 100 | 102 | 99 | 102 | 93,000 |
2007/12/17 | 104 | 105 | 101 | 101 | 94,000 |
2007/12/14 | 107 | 108 | 105 | 107 | 119,000 |
2007/12/13 | 113 | 113 | 106 | 107 | 170,000 |
2007/12/12 | 109 | 113 | 108 | 112 | 233,000 |
2007/12/11 | 108 | 112 | 108 | 112 | 180,000 |
2007/12/10 | 106 | 108 | 105 | 108 | 59,000 |
2007/12/07 | 107 | 108 | 105 | 107 | 122,000 |
2007/12/06 | 107 | 108 | 106 | 106 | 89,000 |
2007/12/05 | 106 | 106 | 104 | 106 | 105,000 |
2007/12/04 | 109 | 109 | 105 | 105 | 78,000 |
2007/12/03 | 112 | 113 | 107 | 110 | 95,000 |
2007/11/30 | 108 | 109 | 106 | 109 | 87,000 |
2007/11/29 | 106 | 109 | 105 | 106 | 175,000 |
2007/11/28 | 104 | 105 | 103 | 103 | 103,000 |
2007/11/27 | 100 | 104 | 100 | 103 | 133,000 |
2007/11/26 | 105 | 105 | 100 | 104 | 95,000 |
2007/11/22 | 99 | 102 | 98 | 102 | 340,000 |
2007/11/21 | 108 | 112 | 102 | 103 | 202,000 |
2007/11/20 | 104 | 107 | 102 | 105 | 295,000 |
2007/11/19 | 119 | 120 | 111 | 112 | 225,000 |
2007/11/16 | 121 | 121 | 118 | 119 | 118,000 |
2007/11/15 | 119 | 124 | 119 | 124 | 48,000 |
2007/11/14 | 122 | 124 | 119 | 121 | 123,000 |
2007/11/13 | 117 | 123 | 117 | 120 | 49,000 |
2007/11/12 | 120 | 120 | 117 | 119 | 179,000 |
2007/11/09 | 127 | 127 | 122 | 124 | 97,000 |
2007/11/08 | 125 | 126 | 123 | 125 | 194,000 |
2007/11/07 | 135 | 136 | 127 | 128 | 238,000 |
2007/11/06 | 129 | 133 | 129 | 133 | 49,000 |
2007/11/05 | 133 | 133 | 128 | 131 | 70,000 |
2007/11/02 | 134 | 134 | 132 | 132 | 54,000 |
2007/11/01 | 134 | 138 | 134 | 135 | 157,000 |
2007/10/31 | 134 | 134 | 133 | 134 | 32,000 |
2007/10/30 | 134 | 135 | 132 | 133 | 116,000 |
2007/10/29 | 134 | 137 | 132 | 135 | 122,000 |
2007/10/26 | 136 | 136 | 132 | 134 | 37,000 |
2007/10/25 | 140 | 141 | 136 | 136 | 228,000 |
2007/10/24 | 132 | 140 | 131 | 139 | 289,000 |
2007/10/23 | 130 | 131 | 127 | 131 | 74,000 |
2007/10/22 | 127 | 132 | 124 | 131 | 138,000 |
2007/10/19 | 133 | 134 | 131 | 131 | 34,000 |
2007/10/18 | 131 | 134 | 131 | 133 | 69,000 |
2007/10/17 | 133 | 138 | 131 | 131 | 82,000 |
2007/10/16 | 136 | 137 | 132 | 135 | 152,000 |
2007/10/15 | 141 | 142 | 138 | 139 | 123,000 |
2007/10/12 | 143 | 144 | 140 | 141 | 153,000 |
2007/10/11 | 142 | 145 | 141 | 145 | 130,000 |
2007/10/10 | 150 | 151 | 142 | 142 | 449,000 |
2007/10/09 | 141 | 147 | 140 | 145 | 569,000 |
2007/10/05 | 140 | 141 | 139 | 139 | 96,000 |
2007/10/04 | 143 | 143 | 138 | 139 | 282,000 |
2007/10/03 | 145 | 145 | 142 | 144 | 518,000 |
2007/10/02 | 141 | 145 | 138 | 144 | 695,000 |
2007/10/01 | 132 | 138 | 132 | 138 | 364,000 |
2007/09/28 | 138 | 138 | 132 | 135 | 196,000 |
2007/09/27 | 132 | 139 | 130 | 139 | 614,000 |
2007/09/26 | 127 | 132 | 125 | 132 | 233,000 |
2007/09/25 | 130 | 134 | 123 | 126 | 299,000 |
2007/09/21 | 124 | 125 | 124 | 125 | 121,000 |
2007/09/20 | 128 | 128 | 125 | 125 | 100,000 |
2007/09/19 | 127 | 128 | 124 | 127 | 287,000 |
2007/09/18 | 127 | 127 | 122 | 125 | 246,000 |
2007/09/14 | 126 | 127 | 125 | 126 | 228,000 |
2007/09/13 | 128 | 128 | 123 | 125 | 459,000 |
2007/09/12 | 128 | 145 | 127 | 130 | 2,793,000 |
2007/09/11 | 124 | 127 | 120 | 124 | 251,000 |
2007/09/10 | 124 | 126 | 124 | 124 | 134,000 |
2007/09/07 | 130 | 130 | 128 | 128 | 97,000 |
2007/09/06 | 132 | 132 | 130 | 130 | 119,000 |
2007/09/05 | 138 | 138 | 132 | 134 | 163,000 |
2007/09/04 | 135 | 138 | 135 | 138 | 132,000 |
2007/09/03 | 140 | 140 | 136 | 136 | 188,000 |
2007/08/31 | 137 | 138 | 132 | 137 | 342,000 |
2007/08/30 | 142 | 146 | 136 | 137 | 473,000 |
2007/08/29 | 140 | 141 | 133 | 137 | 420,000 |
2007/08/28 | 144 | 152 | 141 | 143 | 1,768,000 |
2007/08/27 | 133 | 147 | 132 | 139 | 2,146,000 |
2007/08/24 | 133 | 133 | 129 | 129 | 200,000 |
2007/08/23 | 129 | 131 | 128 | 131 | 220,000 |
2007/08/22 | 130 | 130 | 126 | 127 | 279,000 |
2007/08/21 | 128 | 131 | 125 | 129 | 443,000 |
2007/08/20 | 140 | 142 | 126 | 127 | 938,000 |
2007/08/17 | 130 | 160 | 123 | 130 | 4,905,000 |
2007/08/16 | 133 | 135 | 124 | 125 | 308,000 |
2007/08/15 | 135 | 136 | 134 | 134 | 71,000 |
2007/08/14 | 135 | 138 | 134 | 137 | 70,000 |
2007/08/13 | 135 | 136 | 134 | 135 | 77,000 |
2007/08/10 | 136 | 143 | 135 | 136 | 217,000 |
2007/08/09 | 134 | 140 | 134 | 138 | 211,000 |
2007/08/08 | 138 | 138 | 134 | 134 | 212,000 |
2007/08/07 | 141 | 141 | 135 | 139 | 152,000 |
2007/08/06 | 139 | 141 | 139 | 141 | 103,000 |
2007/08/03 | 142 | 142 | 138 | 139 | 163,000 |
2007/08/02 | 143 | 146 | 133 | 140 | 401,000 |
2007/08/01 | 145 | 148 | 143 | 143 | 97,000 |
2007/07/31 | 146 | 151 | 142 | 147 | 516,000 |
2007/07/30 | 141 | 152 | 141 | 147 | 210,000 |
2007/07/27 | 143 | 148 | 142 | 145 | 165,000 |
2007/07/26 | 153 | 153 | 148 | 149 | 112,000 |
2007/07/25 | 152 | 153 | 149 | 152 | 161,000 |
2007/07/24 | 152 | 155 | 152 | 153 | 145,000 |
2007/07/23 | 156 | 156 | 151 | 154 | 196,000 |
2007/07/20 | 163 | 164 | 154 | 155 | 301,000 |
2007/07/19 | 163 | 165 | 161 | 162 | 222,000 |
2007/07/18 | 169 | 170 | 160 | 163 | 286,000 |
2007/07/17 | 172 | 172 | 168 | 169 | 279,000 |
2007/07/13 | 175 | 176 | 170 | 172 | 210,000 |
2007/07/12 | 173 | 178 | 171 | 172 | 367,000 |
2007/07/11 | 171 | 174 | 170 | 170 | 251,000 |
2007/07/10 | 172 | 180 | 172 | 173 | 1,341,000 |
2007/07/09 | 172 | 173 | 170 | 171 | 156,000 |
2007/07/06 | 172 | 172 | 170 | 170 | 155,000 |
2007/07/05 | 172 | 173 | 170 | 172 | 128,000 |
2007/07/04 | 172 | 173 | 170 | 171 | 188,000 |
2007/07/03 | 177 | 177 | 172 | 173 | 246,000 |
2007/07/02 | 173 | 185 | 173 | 174 | 1,381,000 |
2007/06/29 | 170 | 172 | 167 | 172 | 224,000 |
2007/06/28 | 171 | 171 | 168 | 171 | 88,000 |
2007/06/27 | 170 | 173 | 166 | 168 | 272,000 |
2007/06/26 | 172 | 172 | 167 | 167 | 213,000 |
2007/06/25 | 174 | 179 | 172 | 172 | 588,000 |
2007/06/22 | 174 | 188 | 174 | 177 | 2,475,000 |
2007/06/21 | 175 | 177 | 170 | 173 | 596,000 |
2007/06/20 | 184 | 185 | 175 | 176 | 1,348,000 |
2007/06/19 | 173 | 192 | 173 | 183 | 4,861,000 |
2007/06/18 | 171 | 175 | 165 | 168 | 1,479,000 |
2007/06/15 | 167 | 167 | 162 | 167 | 389,000 |
2007/06/14 | 167 | 168 | 162 | 165 | 511,000 |
2007/06/13 | 160 | 176 | 160 | 166 | 2,212,000 |
2007/06/12 | 175 | 176 | 160 | 162 | 1,156,000 |
2007/06/11 | 183 | 195 | 170 | 173 | 2,633,000 |
2007/06/08 | 185 | 185 | 169 | 169 | 1,876,000 |
2007/06/07 | 194 | 238 | 179 | 187 | 14,044,000 |
2007/06/06 | 142 | 189 | 142 | 189 | 11,008,000 |
2007/06/05 | 138 | 139 | 136 | 139 | 101,000 |
2007/06/04 | 140 | 140 | 137 | 138 | 56,000 |
2007/06/01 | 138 | 140 | 135 | 138 | 80,000 |
2007/05/31 | 137 | 138 | 135 | 138 | 77,000 |
2007/05/30 | 133 | 137 | 133 | 137 | 171,000 |
2007/05/29 | 134 | 134 | 132 | 133 | 36,000 |
2007/05/28 | 131 | 134 | 131 | 134 | 96,000 |
2007/05/25 | 134 | 134 | 129 | 131 | 170,000 |
2007/05/24 | 136 | 138 | 133 | 133 | 121,000 |
2007/05/23 | 136 | 139 | 136 | 137 | 77,000 |
2007/05/22 | 132 | 136 | 132 | 136 | 157,000 |
2007/05/21 | 133 | 134 | 131 | 131 | 145,000 |
2007/05/18 | 139 | 140 | 135 | 136 | 118,000 |
2007/05/17 | 143 | 143 | 140 | 140 | 66,000 |
2007/05/16 | 142 | 143 | 142 | 143 | 46,000 |
2007/05/15 | 144 | 144 | 141 | 141 | 62,000 |
2007/05/14 | 148 | 148 | 144 | 145 | 60,000 |
2007/05/11 | 149 | 149 | 147 | 148 | 37,000 |
2007/05/10 | 151 | 151 | 148 | 150 | 55,000 |
2007/05/09 | 150 | 152 | 147 | 150 | 133,000 |
2007/05/08 | 150 | 152 | 149 | 150 | 60,000 |
2007/05/07 | 149 | 151 | 148 | 149 | 63,000 |
2007/05/02 | 145 | 149 | 145 | 149 | 23,000 |
2007/05/01 | 148 | 150 | 146 | 146 | 26,000 |
2007/04/27 | 149 | 149 | 147 | 148 | 30,000 |
2007/04/26 | 144 | 152 | 144 | 150 | 198,000 |
2007/04/25 | 146 | 146 | 143 | 143 | 35,000 |
2007/04/24 | 142 | 147 | 142 | 147 | 73,000 |
2007/04/23 | 145 | 145 | 142 | 142 | 98,000 |
2007/04/20 | 145 | 146 | 143 | 146 | 79,000 |
2007/04/19 | 151 | 152 | 140 | 147 | 175,000 |
2007/04/18 | 152 | 153 | 151 | 152 | 75,000 |
2007/04/17 | 154 | 154 | 152 | 152 | 52,000 |
2007/04/16 | 157 | 157 | 153 | 153 | 140,000 |
2007/04/13 | 156 | 158 | 154 | 154 | 144,000 |
2007/04/12 | 158 | 158 | 156 | 156 | 96,000 |
2007/04/11 | 163 | 163 | 159 | 159 | 160,000 |
2007/04/10 | 156 | 166 | 156 | 163 | 518,000 |
2007/04/09 | 156 | 157 | 155 | 156 | 87,000 |
2007/04/06 | 157 | 157 | 155 | 156 | 19,000 |
2007/04/05 | 155 | 157 | 155 | 156 | 58,000 |
2007/04/04 | 154 | 156 | 153 | 155 | 84,000 |
2007/04/03 | 156 | 156 | 153 | 154 | 78,000 |
2007/04/02 | 155 | 157 | 152 | 156 | 127,000 |
2007/03/30 | 156 | 156 | 154 | 154 | 69,000 |
2007/03/29 | 154 | 155 | 151 | 153 | 76,000 |
2007/03/28 | 154 | 156 | 154 | 155 | 29,000 |
2007/03/27 | 155 | 155 | 153 | 154 | 24,000 |
2007/03/26 | 154 | 156 | 154 | 156 | 70,000 |
2007/03/23 | 158 | 158 | 156 | 157 | 52,000 |
2007/03/22 | 159 | 160 | 157 | 158 | 88,000 |
2007/03/20 | 157 | 159 | 156 | 156 | 102,000 |
2007/03/19 | 158 | 158 | 156 | 156 | 71,000 |
2007/03/16 | 158 | 159 | 156 | 156 | 69,000 |
2007/03/15 | 158 | 160 | 158 | 159 | 33,000 |
2007/03/14 | 157 | 159 | 157 | 157 | 161,000 |
2007/03/13 | 163 | 164 | 162 | 162 | 123,000 |
2007/03/12 | 161 | 163 | 161 | 163 | 153,000 |
2007/03/09 | 159 | 161 | 159 | 160 | 156,000 |
2007/03/08 | 157 | 161 | 157 | 160 | 75,000 |
2007/03/07 | 160 | 162 | 157 | 157 | 151,000 |
2007/03/06 | 156 | 160 | 155 | 159 | 211,000 |
2007/03/05 | 162 | 162 | 154 | 156 | 214,000 |
2007/03/02 | 159 | 166 | 159 | 162 | 370,000 |
2007/03/01 | 166 | 166 | 158 | 161 | 384,000 |
2007/02/28 | 157 | 166 | 157 | 165 | 399,000 |
2007/02/27 | 174 | 175 | 171 | 172 | 186,000 |
2007/02/26 | 173 | 177 | 173 | 173 | 402,000 |
2007/02/23 | 171 | 172 | 169 | 171 | 466,000 |
2007/02/22 | 167 | 169 | 166 | 168 | 288,000 |
2007/02/21 | 165 | 167 | 163 | 166 | 251,000 |
2007/02/20 | 168 | 168 | 165 | 165 | 163,000 |
2007/02/19 | 170 | 171 | 167 | 167 | 201,000 |
2007/02/16 | 165 | 173 | 164 | 165 | 685,000 |
2007/02/15 | 169 | 169 | 164 | 165 | 431,000 |
2007/02/14 | 171 | 171 | 169 | 170 | 62,000 |
2007/02/13 | 171 | 172 | 169 | 171 | 107,000 |
2007/02/09 | 173 | 173 | 169 | 169 | 222,000 |
2007/02/08 | 174 | 174 | 171 | 173 | 212,000 |
2007/02/07 | 176 | 176 | 173 | 173 | 198,000 |
2007/02/06 | 173 | 176 | 171 | 175 | 319,000 |
2007/02/05 | 173 | 180 | 170 | 170 | 1,291,000 |
2007/02/02 | 172 | 172 | 168 | 169 | 468,000 |
2007/02/01 | 171 | 175 | 168 | 173 | 467,000 |
2007/01/31 | 172 | 173 | 166 | 168 | 490,000 |
2007/01/30 | 179 | 179 | 173 | 174 | 367,000 |
2007/01/29 | 180 | 181 | 176 | 176 | 823,000 |
2007/01/26 | 177 | 194 | 175 | 184 | 6,568,000 |
2007/01/25 | 169 | 180 | 169 | 173 | 1,073,000 |
2007/01/24 | 168 | 168 | 166 | 168 | 114,000 |
2007/01/23 | 168 | 168 | 166 | 168 | 77,000 |
2007/01/22 | 170 | 170 | 167 | 168 | 158,000 |
2007/01/19 | 167 | 167 | 165 | 167 | 107,000 |
2007/01/18 | 168 | 172 | 168 | 168 | 286,000 |
2007/01/17 | 164 | 166 | 162 | 166 | 222,000 |
2007/01/16 | 163 | 166 | 163 | 164 | 127,000 |
2007/01/15 | 165 | 169 | 164 | 165 | 149,000 |
2007/01/12 | 167 | 167 | 164 | 165 | 209,000 |
2007/01/11 | 162 | 168 | 162 | 167 | 335,000 |
2007/01/10 | 163 | 163 | 159 | 161 | 151,000 |
2007/01/09 | 162 | 163 | 158 | 162 | 212,000 |
2007/01/05 | 166 | 168 | 158 | 159 | 451,000 |
2007/01/04 | 152 | 164 | 152 | 161 | 473,000 |